Macerich Co (NY: MAC )

9.440 +0.500 (+5.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 61.07 61.58 60.25 61.20 5,661,674 +0.27(+0.45%)
Jan 30, 2018 62.09 62.16 60.80 60.93 1,516,793 -1.65(-2.64%)
Jan 29, 2018 62.78 63.01 61.38 62.58 2,423,654 -0.45(-0.72%)
Jan 26, 2018 62.27 63.09 61.91 63.03 1,815,688 +1.37(+2.23%)
Jan 25, 2018 63.60 63.60 61.17 61.66 2,449,183 -2.14(-3.36%)
Jan 24, 2018 65.00 65.25 62.67 63.80 3,486,488 -1.47(-2.25%)
Jan 23, 2018 64.48 66.09 63.89 65.27 6,080,468 +2.71(+4.33%)
Jan 22, 2018 60.31 62.98 59.81 62.56 2,935,720 +2.13(+3.53%)
Jan 19, 2018 59.71 60.50 59.09 60.43 1,420,509 +0.81(+1.35%)
Jan 18, 2018 59.45 59.88 59.18 59.62 960,614 -0.11(-0.19%)
Jan 17, 2018 58.82 60.05 58.59 59.73 1,364,618 +1.38(+2.37%)
Jan 16, 2018 59.86 60.66 58.29 58.35 1,663,429 -1.34(-2.24%)
Jan 12, 2018 59.69 59.69 59.69 0 -0.12(-0.21%)
Jan 11, 2018 59.91 60.16 59.41 59.81 1,259,681 +0.07(+0.11%)
Jan 10, 2018 59.91 59.74 1,310,746 -0.48(-0.80%)
Jan 09, 2018 61.94 61.94 60.21 60.23 1,865,344 -1.60(-2.59%)
Jan 08, 2018 61.44 62.03 61.21 61.83 1,585,653 +0.40(+0.65%)
Jan 05, 2018 60.83 61.60 60.34 61.43 1,416,964 +0.77(+1.27%)
Jan 04, 2018 62.25 62.44 60.66 60.66 2,391,802 -1.56(-2.51%)
Jan 03, 2018 62.17 62.99 61.89 62.23 2,280,344 -0.91(-1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.